|
Closing price on 7/25/2024
|
|
| Open |
9.27 |
| High |
9.27 |
| Low |
9.01 |
| Volume |
3,200 |
| Split-adjusted Price |
9.26 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
-0.02 / -0.22%
|
9.27
|
9.27
|
9.01
|
9.26
|
9.26
|
9.26
|
3,200
|
|
|
7/24/2024
|
+0.03 / +0.32%
|
9.10
|
9.30
|
8.96
|
9.28
|
9.25
|
9.28
|
6,100
|
|
|
7/23/2024
|
+0.19 / +2.10%
|
9.49
|
9.49
|
9.25
|
9.25
|
9.27
|
9.25
|
2,200
|
|
|
7/22/2024
|
+0.11 / +1.23%
|
8.95
|
9.06
|
8.95
|
9.06
|
9.02
|
9.06
|
2,500
|
|
|
7/19/2024
|
-0.27 / -2.93%
|
9.20
|
9.25
|
8.95
|
8.95
|
9.17
|
8.95
|
1,800
|
|
|
7/18/2024
|
-0.11 / -1.18%
|
9.00
|
9.22
|
9.00
|
9.22
|
9.22
|
9.22
|
5,100
|
|
|
7/17/2024
|
-0.04 / -0.43%
|
9.33
|
9.33
|
9.33
|
9.33
|
9.33
|
9.33
|
1,600
|
|
|
7/16/2024
|
-0.08 / -0.85%
|
9.07
|
9.40
|
8.89
|
9.37
|
9.04
|
9.37
|
15,600
|
|
|
7/15/2024
|
+0.15 / +1.61%
|
9.03
|
9.47
|
8.96
|
9.45
|
9.21
|
9.45
|
16,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
9.33
|
9.34
|
9.00
|
9.30
|
9.12
|
9.30
|
7,800
|
|
|
7/11/2024
|
-0.07 / -0.75%
|
9.07
|
9.38
|
8.94
|
9.30
|
9.13
|
9.30
|
34,500
|
|
|
7/10/2024
|
-0.03 / -0.32%
|
9.35
|
9.40
|
9.35
|
9.37
|
9.37
|
9.37
|
8,500
|
|
|
7/9/2024
|
0.00 / 0.00%
|
9.42
|
9.42
|
8.91
|
9.40
|
9.32
|
9.40
|
24,500
|
|
|
7/8/2024
|
-0.18 / -1.88%
|
9.39
|
9.50
|
9.10
|
9.40
|
9.22
|
9.40
|
42,600
|
|
|
7/5/2024
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.10
|
9.58
|
9.24
|
9.58
|
54,800
|
|
|
7/4/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.10
|
9.60
|
9.20
|
9.60
|
71,200
|
|
|
7/3/2024
|
0.00 / 0.00%
|
9.61
|
9.70
|
9.57
|
9.70
|
9.63
|
9.70
|
16,500
|
|
|
7/2/2024
|
+0.08 / +0.83%
|
9.75
|
9.75
|
9.68
|
9.70
|
9.70
|
9.70
|
6,600
|
|
|
7/1/2024
|
-0.08 / -0.82%
|
9.63
|
9.65
|
9.03
|
9.62
|
9.35
|
9.62
|
23,100
|
|
|
6/28/2024
|
-0.29 / -2.90%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.42
|
9.70
|
3,000
|
|
|
6/27/2024
|
+0.20 / +2.04%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
100
|
|
|
6/26/2024
|
+0.30 / +3.16%
|
9.99
|
9.99
|
9.40
|
9.79
|
9.81
|
9.79
|
2,100
|
|
|
6/25/2024
|
-0.10 / -1.04%
|
9.65
|
9.65
|
9.48
|
9.49
|
9.51
|
9.49
|
1,400
|
|
|
6/24/2024
|
0.00 / 0.00%
|
9.58
|
9.60
|
9.58
|
9.59
|
9.59
|
9.59
|
3,800
|
|
|
6/21/2024
|
-0.01 / -0.10%
|
9.57
|
9.64
|
9.57
|
9.59
|
9.60
|
9.59
|
1,600
|
|
|
6/20/2024
|
-0.20 / -2.04%
|
9.75
|
9.75
|
9.20
|
9.60
|
9.27
|
9.60
|
14,400
|
|
|
6/19/2024
|
-0.05 / -0.51%
|
9.60
|
9.81
|
9.37
|
9.80
|
9.77
|
9.80
|
3,100
|
|
|
6/18/2024
|
+0.05 / +0.51%
|
9.81
|
9.96
|
9.50
|
9.85
|
9.69
|
9.85
|
8,000
|
|
|
6/17/2024
|
+0.28 / +2.94%
|
9.68
|
10.00
|
9.55
|
9.80
|
9.72
|
9.80
|
31,400
|
|
|
6/14/2024
|
+0.02 / +0.21%
|
9.42
|
9.60
|
8.97
|
9.52
|
9.33
|
9.52
|
41,400
|
|
|